Acorn International (NY: ATV )

20.80 USD +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 20.68 20.80 20.68 20.80 400 +0.07(+0.34%)
Jan 14, 2021 20.80 20.89 20.73 20.73 837 -0.04(-0.19%)
Jan 13, 2021 20.75 20.77 20.63 20.77 1,412 +0.10(+0.48%)
Jan 12, 2021 20.63 20.67 20.60 20.67 3,504 +0.01(+0.05%)
Jan 11, 2021 20.77 20.77 20.66 20.66 979 -0.10(-0.48%)
Jan 08, 2021 20.77 20.90 20.76 20.76 1,800 -0.09(-0.43%)
Jan 07, 2021 20.96 20.96 20.75 20.85 2,410 +0.10(+0.48%)
Jan 06, 2021 20.75 20.92 20.75 20.75 1,800 -0.01(-0.05%)
Jan 05, 2021 21.10 21.20 20.75 20.76 8,584 -0.09(-0.43%)
Jan 04, 2021 20.80 20.91 20.80 20.85 2,733 +0.08(+0.39%)
Dec 31, 2020 20.77 20.77 20.77 11,891 -0.09(-0.43%)
Dec 30, 2020 20.79 20.95 20.71 20.86 11,891 -0.03(-0.14%)
Dec 29, 2020 20.54 20.89 20.54 20.89 7,488 +0.26(+1.26%)
Dec 28, 2020 20.51 20.63 20.51 20.63 2,215 +0.12(+0.59%)
Dec 24, 2020 20.63 20.63 20.51 20.51 400 -0.12(-0.58%)
Dec 23, 2020 20.54 20.63 20.54 20.63 1,206 +0.12(+0.58%)
Dec 22, 2020 20.51 20.65 20.51 20.51 1,907 +0.00(+0.00%)
Dec 21, 2020 20.51 20.69 20.51 20.51 1,021 -0.02(-0.10%)
Dec 18, 2020 20.51 20.62 20.51 20.53 1,700 -0.09(-0.45%)
Dec 17, 2020 20.72 20.72 20.51 20.62 2,522 -0.11(-0.52%)
Dec 16, 2020 20.73 20.73 20.60 20.73 443 +0.13(+0.63%)
Dec 15, 2020 20.65 20.71 20.60 20.60 3,832 -0.01(-0.05%)
Dec 14, 2020 20.60 20.61 20.55 20.61 1,755 -0.04(-0.19%)
Dec 11, 2020 20.65 20.65 20.65 20.65 800 -0.13(-0.64%)
Dec 10, 2020 20.65 20.78 20.65 20.78 681 +0.06(+0.30%)
Dec 09, 2020 20.78 20.85 20.70 20.72 14,093 -0.08(-0.38%)
Dec 08, 2020 20.75 20.88 20.75 20.80 3,096 -0.06(-0.29%)
Dec 07, 2020 20.87 20.87 20.77 20.86 1,767 +0.10(+0.48%)
Dec 04, 2020 20.86 20.86 20.75 20.76 16,600 +0.01(+0.05%)
Dec 03, 2020 20.85 20.85 20.75 20.75 1,305 -0.05(-0.24%)
Dec 02, 2020 20.85 20.85 20.75 20.80 2,252 +0.05(+0.24%)
Dec 01, 2020 20.77 20.85 20.75 20.75 2,863 -0.05(-0.24%)
Nov 30, 2020 20.65 20.81 20.65 20.80 7,887 +0.07(+0.36%)
Nov 27, 2020 20.73 20.73 20.73 20.73 800 -0.12(-0.60%)
Nov 25, 2020 20.65 20.85 20.65 20.85 600 +0.08(+0.36%)
Nov 24, 2020 20.83 20.85 20.77 20.77 1,713 +0.04(+0.21%)
Nov 23, 2020 20.75 20.85 20.73 20.73 1,217 -0.01(-0.04%)
Nov 20, 2020 20.75 20.89 20.68 20.74 7,100 +0.08(+0.38%)
Nov 19, 2020 20.65 20.74 20.55 20.66 8,044 -0.07(-0.34%)
Nov 18, 2020 20.69 20.74 20.65 20.73 6,623 +0.05(+0.24%)
Nov 17, 2020 20.55 20.75 20.55 20.68 2,954 +0.06(+0.29%)
Nov 16, 2020 20.75 20.75 20.51 20.62 5,643 -0.05(-0.24%)
Nov 13, 2020 20.60 20.75 20.60 20.67 3,300 +0.16(+0.78%)
Nov 12, 2020 20.51 20.51 20.51 20.51 297 +0.00(+0.00%)
Nov 11, 2020 20.47 20.51 20.47 20.51 747 +0.02(+0.10%)
Nov 10, 2020 20.60 20.60 20.48 20.49 736 -0.08(-0.39%)
Nov 09, 2020 20.57 20.65 20.57 20.57 1,189 -0.06(-0.29%)
Nov 06, 2020 20.61 20.63 20.61 20.63 600 -0.01(-0.05%)
Nov 05, 2020 20.50 20.65 20.50 20.64 836 +0.24(+1.18%)
Nov 04, 2020 20.45 20.65 20.40 20.40 15,607 +0.03(+0.15%)
Nov 03, 2020 20.50 20.50 20.37 20.37 1,918 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.